Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
20.02
+0.21 (1.06%)
At close: May 15, 2026, 4:00 PM EDT
20.40
+0.38 (1.90%)
After-hours: May 15, 2026, 5:06 PM EDT

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202619.7320.4419.5520.0220.021.06%904,407
May 14, 202620.5920.7219.8019.8119.81-1.64%1,534,467
May 13, 202619.8220.1519.5320.1420.140.35%1,331,709
May 12, 202620.2520.3719.8820.0720.07-0.45%1,149,968
May 11, 202619.9520.5019.9520.1620.16-0.10%1,099,414
May 8, 202621.0421.1220.1320.1820.18-3.81%1,098,573
May 7, 202620.9821.5120.2620.9820.981.89%1,423,997
May 6, 202621.3622.0020.5820.5920.59-3.20%1,669,711
May 5, 202623.9523.9521.1221.2721.27-3.19%2,386,731
May 4, 202623.2523.2521.5421.9721.97-0.27%1,645,259
May 1, 202622.8723.3621.6822.0322.03-3.04%1,634,550
Apr 30, 202622.9822.9821.9422.7222.72-2.45%1,112,019
Apr 29, 202623.6223.7423.0923.2923.29-1.81%819,127
Apr 28, 202624.3924.5923.4123.7223.72-2.75%1,131,274
Apr 27, 202624.9025.1824.3624.3924.39-2.94%1,515,959
Apr 24, 202625.0225.5024.7525.1325.13-0.59%751,689
Apr 23, 202625.5225.6624.9425.2825.28-1.25%1,419,987
Apr 22, 202626.4326.4625.3525.6025.60-3.51%973,853
Apr 21, 202626.0026.9625.6026.5326.532.75%1,847,249
Apr 20, 202625.0126.0024.9525.8225.823.12%1,498,142
Apr 17, 202624.1125.1724.0625.0425.044.20%1,730,095
Apr 16, 202622.9524.3422.6924.0324.035.26%2,088,057
Apr 15, 202622.0722.8921.8722.8322.832.61%994,999
Apr 14, 202622.1222.5021.7922.2522.250.59%1,212,739
Apr 13, 202621.4622.2221.2422.1222.123.41%1,219,714
Apr 10, 202622.7322.7320.7621.3921.39-2.51%1,420,225
Apr 9, 202622.2622.7621.6421.9421.94-3.60%1,600,101
Apr 8, 202621.9523.2421.7922.7622.765.81%1,222,206
Apr 7, 202622.1322.4521.2921.5121.51-2.80%1,297,941
Apr 6, 202622.3722.6922.0622.1322.13-0.98%771,535
Apr 2, 202621.3222.5121.1822.3522.353.81%1,345,725
Apr 1, 202621.8722.0921.3721.5321.53-1.87%1,400,311
Mar 31, 202622.0922.3121.3521.9421.94-0.32%1,802,854
Mar 30, 202621.0922.2420.7222.0122.014.36%1,469,410
Mar 27, 202621.5521.7420.9321.0921.09-2.72%2,445,768
Mar 26, 202621.2521.8521.1521.6821.682.07%2,851,716
Mar 25, 202622.3022.5420.9521.2421.24-3.85%1,780,819
Mar 24, 202622.1022.4221.8322.0922.09-0.23%1,343,262
Mar 23, 202621.8822.8821.8822.1422.142.31%2,232,234
Mar 20, 202621.4022.1321.0921.6421.642.46%6,046,997
Mar 19, 202621.4121.5120.6921.1221.12-0.05%2,351,631
Mar 18, 202621.0721.3920.2721.1321.13-1.35%1,494,528
Mar 17, 202621.3022.0521.1621.4221.421.47%1,801,240
Mar 16, 202621.1921.7821.0321.1121.110.24%2,016,087
Mar 13, 202621.0821.8420.8821.0621.061.20%1,714,403
Mar 12, 202620.5121.2620.2720.8120.811.46%1,765,706
Mar 11, 202620.7921.1220.2220.5120.51-1.72%1,734,516
Mar 10, 202619.8720.8819.5520.8720.874.30%2,494,799
Mar 9, 202621.0321.0819.3020.0120.01-4.85%2,024,113
Mar 6, 202621.9222.1920.8521.0321.03-5.44%1,885,108